FinancialContent is the trusted provider of stock market information to the media industry.
PowerShares DB Energy Fund (NY: )
16.69   UNCHANGED
Last Price  /  Updated: 8:00 PM EDT, Jul 27, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.91 17.47 17.47 17.47 677,300 +0.24(+1.39%)
Dec 30, 2014 17.22 17.36 17.10 17.23 72,701 -0.05(-0.29%)
Dec 29, 2014 17.73 17.75 17.18 17.28 279,603 -0.34(-1.93%)
Dec 26, 2014 17.79 17.79 17.47 17.62 61,223 -0.17(-0.96%)
Dec 24, 2014 17.80 17.79 17.79 17.79 106,200 -0.33(-1.82%)
Dec 23, 2014 17.71 18.22 17.70 18.12 629,102 +0.47(+2.66%)
Dec 22, 2014 18.00 18.00 17.61 17.65 2,214,411 -0.64(-3.50%)
Dec 19, 2014 17.91 18.38 17.73 18.29 110,046 +0.65(+3.68%)
Dec 18, 2014 18.36 18.36 17.55 17.64 153,558 -0.29(-1.62%)
Dec 17, 2014 17.58 18.60 17.58 17.93 99,379 +0.13(+0.73%)
Dec 16, 2014 17.60 18.06 17.49 17.80 61,177 -0.12(-0.67%)
Dec 15, 2014 18.53 18.55 17.91 17.92 414,668 -0.49(-2.66%)
Dec 12, 2014 18.66 18.67 18.38 18.41 90,335 -0.38(-2.02%)
Dec 11, 2014 18.92 19.16 18.78 18.79 81,134 -0.28(-1.47%)
Dec 10, 2014 19.32 19.32 18.84 19.07 61,805 -0.55(-2.80%)
Dec 09, 2014 19.49 19.70 19.42 19.62 52,388 +0.13(+0.67%)
Dec 08, 2014 19.85 19.88 19.49 19.49 126,400 -0.72(-3.56%)
Dec 05, 2014 20.26 20.42 20.23 20.21 54,881 -0.14(-0.69%)
Dec 04, 2014 20.37 20.54 20.30 20.35 60,301 -0.28(-1.36%)
Dec 03, 2014 20.72 20.90 20.51 20.63 202,048 -0.14(-0.67%)
Dec 02, 2014 21.00 21.05 20.66 20.77 538,398 -0.55(-2.58%)
Dec 01, 2014 19.99 21.35 18.61 21.32 571,494 +0.36(+1.72%)
Nov 28, 2014 21.53 21.53 20.91 20.96 127,386 -1.58(-7.01%)
Nov 26, 2014 22.61 22.54 22.54 22.54 49,600 -0.13(-0.57%)
Nov 25, 2014 23.14 23.18 22.63 22.67 71,357 -0.29(-1.26%)
Nov 24, 2014 23.02 23.15 22.92 22.96 48,691 -0.25(-1.08%)
Nov 21, 2014 23.17 23.23 22.92 23.21 92,543 +0.34(+1.49%)
Nov 20, 2014 22.87 22.98 22.77 22.87 311,602 +0.13(+0.57%)
Nov 19, 2014 22.91 23.02 22.73 22.74 72,984 -0.05(-0.22%)
Nov 18, 2014 22.83 22.92 22.71 22.79 46,310 -0.16(-0.70%)
Nov 17, 2014 22.80 23.01 22.80 22.95 87,384 -0.11(-0.48%)
Nov 14, 2014 22.80 23.08 22.73 23.06 54,699 +0.46(+2.04%)
Nov 13, 2014 23.23 23.27 22.50 22.60 100,424 -0.84(-3.58%)
Nov 12, 2014 23.58 23.75 23.42 23.44 55,635 -0.18(-0.76%)
Nov 11, 2014 23.60 23.73 23.43 23.62 81,500 -0.09(-0.38%)
Nov 10, 2014 24.26 24.29 23.65 23.71 48,455 -0.30(-1.25%)
Nov 07, 2014 23.99 24.14 23.97 24.01 36,894 +0.10(+0.42%)
Nov 06, 2014 23.69 23.94 23.60 23.91 55,421 +0.02(+0.08%)
Nov 05, 2014 23.60 24.07 23.60 23.89 55,251 +0.26(+1.10%)
Nov 04, 2014 23.72 23.76 23.54 23.63 414,822 -0.36(-1.50%)
Nov 03, 2014 24.33 24.51 23.97 23.99 71,912 -0.37(-1.52%)
Oct 31, 2014 24.08 24.40 24.02 24.36 37,162 -0.04(-0.16%)
Oct 30, 2014 24.47 24.57 24.35 24.40 653,929 -0.27(-1.09%)
Oct 29, 2014 24.61 24.84 24.55 24.67 737,024 +0.36(+1.48%)
Oct 28, 2014 24.10 24.37 24.04 24.31 689,491 +0.25(+1.04%)
Oct 27, 2014 23.91 24.18 23.80 24.06 90,194 -0.22(-0.91%)
Oct 24, 2014 24.23 24.33 24.07 24.28 839,364 -0.18(-0.74%)
Oct 23, 2014 24.22 24.52 24.10 24.46 653,759 +0.48(+2.00%)
Oct 22, 2014 24.57 24.57 23.97 23.98 94,996 -0.48(-1.96%)
Oct 21, 2014 24.44 24.54 24.25 24.46 134,683 +0.19(+0.78%)
Oct 20, 2014 24.36 24.43 24.18 24.27 73,150 -0.28(-1.14%)
Oct 17, 2014 24.54 24.64 24.39 24.55 85,122 +0.18(+0.74%)
Oct 16, 2014 23.87 24.89 23.83 24.37 775,846 +0.35(+1.46%)
Oct 15, 2014 24.28 24.37 23.91 24.02 277,617 -0.26(-1.05%)
Oct 14, 2014 24.94 24.94 24.19 24.28 110,915 -0.85(-3.40%)
Oct 13, 2014 25.17 25.33 25.05 25.13 35,314 -0.24(-0.95%)
Oct 10, 2014 25.29 25.48 25.07 25.37 47,487 +0.08(+0.32%)
Oct 09, 2014 25.63 25.65 25.23 25.29 49,161 -0.54(-2.09%)
Oct 08, 2014 25.75 25.87 25.65 25.83 99,110 -0.25(-0.95%)
Oct 07, 2014 26.22 26.22 26.08 26.08 40,131 -0.33(-1.26%)
Oct 06, 2014 26.15 26.41 25.97 26.41 38,759 +0.22(+0.84%)
Oct 03, 2014 26.27 26.31 26.08 26.19 22,588 -0.41(-1.54%)
Oct 02, 2014 26.40 26.61 26.15 26.60 170,032 -0.13(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.